WPP SCANGROUP PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	2.050	2.100	2.050	2.100	2.100	26,800
2024-08-14	2.020	2.100	2.020	2.050	2.050	10,700
2024-08-13	2.000	2.150	2.000	2.020	2.020	6,600
2024-08-12	2.030	2.190	1.950	2.000	2.000	20,700
2024-08-09	2.090	2.100	2.020	2.030	2.030	3,000
2024-08-08	1.920	2.110	1.920	2.090	2.090	24,300
2024-08-07	2.020	2.020	1.900	1.920	1.920	297,400
2024-08-06	2.070	2.070	2.020	2.020	2.020	5,200
2024-08-05	2.100	2.250	2.030	2.070	2.070	11,200
2024-08-02	2.260	2.260	2.100	2.100	2.100	1,000
2024-08-01	2.260	2.260	2.260	2.260	2.260	100
2024-07-31	2.210	2.260	2.210	2.260	2.260	200
2024-07-30	2.250	2.260	2.120	2.210	2.210	1,000
2024-07-29	2.230	2.300	2.190	2.250	2.250	200
2024-07-26	2.190	2.350	2.100	2.230	2.230	172,500
2024-07-25	2.180	2.190	2.180	2.190	2.190	1,900
2024-07-24	2.180	2.180	2.180	2.180	2.180	9,700
2024-07-23	2.140	2.200	2.080	2.190	2.190	10,700
2024-07-22	2.140	2.140	2.140	2.140	2.140	0
2024-07-19	2.100	2.190	2.060	2.140	2.140	900
2024-07-18	2.100	2.100	2.100	2.100	2.100	0
2024-07-17	2.060	2.180	2.060	2.100	2.100	2,200
2024-07-16	2.110	2.190	2.060	2.060	2.060	25,500
2024-07-15	2.060	2.200	2.060	2.110	2.110	3,000
2024-07-12	2.060	2.210	2.060	2.060	2.060	28,600
2024-07-11	2.150	2.150	2.060	2.060	2.060	44,600
2024-07-10	2.160	2.180	2.060	2.150	2.150	1,600
2024-07-09	2.080	2.190	2.080	2.160	2.160	800
2024-07-08	2.200	2.200	2.060	2.080	2.080	5,500
2024-07-05	2.090	2.220	2.090	2.200	2.200	1,000
2024-07-04	2.050	2.200	2.050	2.090	2.090	3,200
2024-07-03	2.070	2.070	2.050	2.050	2.050	400
2024-07-02	2.070	2.210	2.060	2.070	2.070	23,800
2024-07-01	2.200	2.210	2.060	2.070	2.070	23,900
2024-06-28	2.120	2.200	2.120	2.200	2.200	500
2024-06-27	2.150	2.180	2.060	2.120	2.120	6,200
2024-06-26	2.070	2.170	2.070	2.150	2.150	1,200
2024-06-25	2.090	2.150	2.040	2.070	2.070	14,600
2024-06-24	2.130	2.240	2.000	2.090	2.090	18,600
2024-06-21	2.160	2.240	2.120	2.130	2.130	14,800
2024-06-20	2.210	2.250	2.130	2.160	2.160	11,600
2024-06-19	2.190	2.250	2.190	2.210	2.210	1,300
2024-06-18	2.190	2.280	2.160	2.190	2.190	10,500
2024-06-14	2.180	2.210	2.180	2.190	2.190	5,000
2024-06-13	2.220	2.220	2.170	2.180	2.180	11,700
2024-06-12	2.240	2.340	2.160	2.220	2.220	2,400
2024-06-11	2.160	2.330	2.160	2.240	2.240	1,400
2024-06-10	2.330	2.370	2.160	2.160	2.160	55,800
2024-06-07	2.370	2.370	2.170	2.330	2.330	5,100
2024-06-06	2.250	2.380	2.250	2.370	2.370	2,500
2024-06-05	2.330	2.330	2.170	2.250	2.250	1,200
2024-06-04	2.400	2.570	2.330	2.330	2.330	201,400
2024-06-03	2.320	2.440	2.320	2.400	2.400	900
2024-05-31	2.170	2.350	2.170	2.320	2.320	800
2024-05-30	2.300	2.390	2.080	2.170	2.170	47,000
2024-05-29	2.330	2.330	2.300	2.300	2.300	5,200
2024-05-28	2.350	2.500	2.300	2.330	2.330	6,900
2024-05-27	2.320	2.390	2.300	2.350	2.350	51,200
2024-05-24	2.290	2.420	2.110	2.320	2.320	230,400
2024-05-23	2.290	2.290	2.290	2.290	2.290	34,200

← NewerPage 10 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.